Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Seismic Inc (TSX: PSD )

2.340 -0.030 (-1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.370 2.370 2.310 2.310 13,568 -0.07(-2.94%)
Oct 29, 2015 2.370 2.400 2.370 2.380 8,013 +0.02(+0.85%)
Oct 28, 2015 2.360 2.400 2.360 2.360 4,608 +0.00(+0.00%)
Oct 27, 2015 2.420 2.420 2.360 2.360 10,732 -0.07(-2.88%)
Oct 26, 2015 2.420 2.450 2.420 2.430 11,946 +0.02(+0.83%)
Oct 23, 2015 2.470 2.500 2.390 2.410 324,603 -0.07(-2.82%)
Oct 22, 2015 2.500 2.530 2.480 2.480 4,000 +0.00(+0.00%)
Oct 21, 2015 2.500 2.530 2.480 2.480 9,465 -0.00(-0.20%)
Oct 20, 2015 2.470 2.500 2.470 2.485 46,554 -0.02(-0.60%)
Oct 19, 2015 2.500 2.570 2.450 2.500 39,121 -0.08(-3.10%)
Oct 16, 2015 2.600 2.600 2.530 2.580 40,514 -0.05(-1.90%)
Oct 15, 2015 2.580 2.630 2.580 2.630 7,701 +0.06(+2.33%)
Oct 14, 2015 2.550 2.570 2.550 2.570 3,200 +0.01(+0.39%)
Oct 13, 2015 2.530 2.560 2.520 2.560 880 +0.00(+0.00%)
Oct 09, 2015 2.560 2.560 2.560 0 +0.01(+0.39%)
Oct 08, 2015 2.550 2.550 2.480 2.550 8,000 +0.02(+0.79%)
Oct 07, 2015 2.510 2.620 2.510 2.530 10,011 -0.02(-0.78%)
Oct 06, 2015 2.390 2.550 2.390 2.550 8,200 +0.07(+2.82%)
Oct 05, 2015 2.370 2.480 2.370 2.480 26,500 +0.06(+2.48%)
Oct 02, 2015 2.420 2.420 2.420 2.420 232 +0.00(+0.00%)
Oct 01, 2015 2.340 2.460 2.340 2.420 10,662 +0.09(+3.86%)
Sep 30, 2015 2.270 2.340 2.270 2.330 7,342 +0.08(+3.56%)
Sep 29, 2015 2.390 2.390 2.250 2.250 40,685 -0.14(-5.86%)
Sep 28, 2015 2.390 2.410 2.390 2.390 29,030 +0.00(+0.00%)
Sep 25, 2015 2.410 2.430 2.390 2.390 29,652 +0.00(+0.00%)
Sep 24, 2015 2.350 2.410 2.350 2.390 25,959 +0.00(+0.00%)
Sep 23, 2015 2.360 2.440 2.340 2.390 26,065 -0.03(-1.24%)
Sep 22, 2015 2.360 2.490 2.300 2.420 37,036 +0.01(+0.41%)
Sep 21, 2015 2.340 2.430 2.340 2.410 12,338 +0.05(+2.12%)
Sep 18, 2015 2.400 2.430 2.360 2.360 34,292 -0.06(-2.48%)
Sep 17, 2015 2.440 2.490 2.420 2.420 44,724 -0.01(-0.41%)
Sep 16, 2015 2.470 2.490 2.430 2.430 57,828 -0.05(-2.02%)
Sep 15, 2015 2.500 2.500 2.470 2.480 20,477 +0.01(+0.40%)
Sep 14, 2015 2.500 2.500 2.470 2.470 39,100 -0.05(-1.98%)
Sep 11, 2015 2.520 2.520 2.490 2.520 19,787 -0.01(-0.40%)
Sep 10, 2015 2.520 2.530 2.490 2.530 24,500 +0.00(+0.00%)
Sep 09, 2015 2.520 2.530 2.510 2.530 17,879 +0.01(+0.40%)
Sep 08, 2015 2.500 2.530 2.500 2.520 36,992 +0.01(+0.40%)
Sep 04, 2015 2.510 2.510 2.510 0 +0.06(+2.45%)
Sep 03, 2015 2.520 2.530 2.420 2.450 34,535 -0.05(-2.00%)
Sep 02, 2015 2.520 2.540 2.500 2.500 28,018 -0.02(-0.79%)
Sep 01, 2015 2.530 2.640 2.480 2.520 57,719 -0.13(-4.91%)
Aug 31, 2015 2.580 2.680 2.580 2.650 6,933 +0.07(+2.71%)
Aug 28, 2015 2.560 2.620 2.510 2.580 21,003 +0.03(+1.18%)
Aug 27, 2015 2.660 2.690 2.550 2.550 7,332 -0.10(-3.77%)
Aug 26, 2015 2.580 2.650 2.570 2.650 11,520 +0.14(+5.58%)
Aug 25, 2015 2.420 2.650 2.420 2.510 39,438 -0.02(-0.79%)
Aug 24, 2015 2.370 2.540 2.360 2.530 21,735 -0.01(-0.39%)
Aug 21, 2015 2.490 2.540 2.490 2.540 11,107 +0.04(+1.60%)
Aug 20, 2015 2.510 2.570 2.500 2.500 49,985 -0.04(-1.57%)
Aug 19, 2015 2.470 2.570 2.470 2.540 34,435 +0.00(+0.00%)
Aug 18, 2015 2.540 2.600 2.510 2.540 31,294 -0.04(-1.55%)
Aug 17, 2015 2.600 2.650 2.580 2.580 27,440 -0.06(-2.27%)
Aug 14, 2015 2.560 2.690 2.560 2.640 10,522 +0.03(+1.15%)
Aug 13, 2015 2.550 2.620 2.550 2.610 4,569 +0.03(+1.16%)
Aug 12, 2015 2.550 2.580 2.530 2.580 1,100 -0.01(-0.39%)
Aug 11, 2015 2.550 2.590 2.550 2.590 20,505 -0.06(-2.26%)
Aug 10, 2015 2.620 2.650 2.570 2.650 30,200 +0.01(+0.38%)
Aug 07, 2015 2.650 2.650 2.620 2.640 31,830 -0.03(-1.12%)
Aug 06, 2015 2.670 2.670 2.660 2.670 1,000 +0.10(+3.89%)
Aug 05, 2015 2.580 2.690 2.570 2.570 46,414 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.